Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.68	20.68	20.09	20.09	10,542	-0.43(-2.10%)
Jun 29, 2010	21.17	21.17	20.39	20.52	132,538	-0.85(-3.98%)
Jun 25, 2010	21.37	21.46	21.22	21.37	2,077	+0.15(+0.71%)
Jun 24, 2010	21.38	21.38	21.21	21.22	3,080	-0.47(-2.17%)
Jun 23, 2010	21.41	21.74	21.39	21.69	5,340	-0.01(-0.04%)
Jun 22, 2010	22.39	22.39	21.69	21.70	5,225	-0.55(-2.47%)
Jun 21, 2010	22.57	22.70	22.25	22.25	9,450	+0.01(+0.05%)
Jun 18, 2010	22.24	22.41	22.20	22.24	12,794	+0.05(+0.23%)
Jun 17, 2010	22.25	22.27	22.08	22.19	2,856	-0.03(-0.15%)
Jun 16, 2010	22.16	22.30	22.08	22.22	6,205	+0.00(+0.02%)
Jun 15, 2010	21.84	22.25	21.84	22.22	6,983	+0.77(+3.59%)
Jun 14, 2010	21.61	21.81	21.44	21.45	6,494	+0.08(+0.37%)
Jun 11, 2010	21.33	21.39	21.17	21.37	8,486	+0.31(+1.49%)
Jun 10, 2010	20.75	21.06	20.74	21.06	8,561	+0.58(+2.81%)
Jun 09, 2010	20.57	20.99	20.48	20.48	3,898	-0.01(-0.05%)
Jun 08, 2010	20.57	20.57	20.21	20.49	12,840	-0.11(-0.53%)
Jun 07, 2010	21.25	21.26	20.59	20.60	26,770	-0.59(-2.78%)
Jun 04, 2010	21.19	21.84	21.19	21.19	7,325	-1.07(-4.81%)
Jun 03, 2010	22.08	22.26	21.96	22.26	4,413	+0.56(+2.59%)
Jun 02, 2010	21.61	21.81	21.61	21.70	2,994	+0.15(+0.69%)
Jun 01, 2010	22.00	22.05	21.55	21.55	8,275	-0.55(-2.49%)
May 28, 2010	22.10	22.21	21.96	22.10	4,400	-0.23(-1.04%)
May 27, 2010	21.82	22.33	21.76	22.33	25,576	+0.81(+3.78%)
May 26, 2010	21.49	21.88	21.49	21.52	12,623	+0.15(+0.70%)
May 25, 2010	21.01	21.37	20.68	21.37	23,172	-0.39(-1.79%)
May 24, 2010	21.69	21.76	21.60	21.76	1,977	+0.37(+1.73%)
May 21, 2010	20.96	21.75	20.83	21.39	10,662	+0.00(+0.00%)
May 20, 2010	21.37	21.75	21.37	21.39	14,157	-0.82(-3.69%)
May 19, 2010	22.44	22.44	21.95	22.21	10,171	-0.16(-0.70%)
May 18, 2010	23.02	23.02	22.37	22.37	4,523	-0.41(-1.82%)
May 17, 2010	22.75	22.84	22.35	22.78	17,476	+0.25(+1.11%)
May 14, 2010	22.53	23.03	22.50	22.53	6,028	-0.71(-3.06%)
May 13, 2010	23.45	23.63	23.18	23.24	10,454	-0.26(-1.11%)
May 12, 2010	23.06	23.50	23.06	23.50	14,656	+0.54(+2.35%)
May 11, 2010	23.10	23.11	22.96	22.96	5,755	+0.09(+0.39%)
May 10, 2010	22.78	22.87	22.69	22.87	24,593	+1.02(+4.67%)
May 07, 2010	22.24	22.28	21.51	21.85	44,356	-0.59(-2.64%)
May 06, 2010	23.16	23.16	19.28	22.44	19,771	-0.67(-2.88%)
May 05, 2010	23.20	23.36	23.05	23.11	13,836	-0.17(-0.74%)
May 04, 2010	23.66	23.66	23.15	23.28	11,932	-0.78(-3.25%)
May 03, 2010	23.80	24.11	23.80	24.06	4,965	+0.32(+1.33%)
Apr 30, 2010	24.37	24.37	23.74	23.75	45,348	-0.62(-2.56%)
Apr 29, 2010	24.19	24.39	24.15	24.37	9,703	+0.17(+0.71%)
Apr 28, 2010	24.15	24.20	23.98	24.20	11,795	-0.16(-0.66%)
Apr 27, 2010	24.72	24.74	24.36	24.36	7,176	-0.46(-1.85%)
Apr 26, 2010	24.81	24.93	24.81	24.82	12,213	+0.00(+0.00%)
Apr 23, 2010	24.69	24.82	24.53	24.82	10,599	+0.18(+0.72%)
Apr 22, 2010	24.16	24.64	23.97	24.64	4,881	+0.39(+1.62%)
Apr 21, 2010	24.43	24.43	24.22	24.25	2,885	-0.05(-0.21%)
Apr 20, 2010	24.06	24.30	24.01	24.30	14,129	+0.34(+1.42%)
Apr 19, 2010	23.99	24.06	23.73	23.96	4,335	-0.18(-0.75%)
Apr 16, 2010	24.33	24.34	23.97	24.14	12,786	-0.25(-1.01%)
Apr 15, 2010	24.27	24.40	24.24	24.39	4,119	+0.14(+0.56%)
Apr 14, 2010	23.89	24.29	23.89	24.25	3,847	+0.55(+2.32%)
Apr 13, 2010	23.53	23.70	23.53	23.70	6,324	+0.05(+0.21%)
Apr 12, 2010	23.57	23.67	23.57	23.65	5,321	+0.13(+0.55%)
Apr 09, 2010	23.36	23.52	23.34	23.52	4,201	+0.13(+0.56%)
Apr 08, 2010	23.14	23.39	23.14	23.39	18,156	-0.04(-0.17%)
Apr 07, 2010	23.43	23.51	23.30	23.43	12,544	-0.09(-0.38%)
Apr 06, 2010	23.45	23.60	23.35	23.52	2,785	+0.01(+0.04%)
Apr 05, 2010	23.16	23.52	23.16	23.51	5,541	+0.48(+2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.